Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.66 | 24.91 | 24.58 | 24.69 | 2,537,514 | +0.25(+1.03%) |
Mar 28, 2019 | 23.97 | 24.59 | 23.91 | 24.44 | 4,323,925 | +0.47(+1.95%) |
Mar 27, 2019 | 24.37 | 24.52 | 23.97 | 23.97 | 4,001,248 | -0.98(-3.93%) |
Mar 26, 2019 | 24.87 | 25.00 | 24.67 | 24.95 | 3,497,611 | +0.34(+1.39%) |
Mar 25, 2019 | 24.45 | 24.73 | 24.41 | 24.61 | 1,278,111 | +0.25(+1.04%) |
Mar 22, 2019 | 25.03 | 25.10 | 24.32 | 24.35 | 3,678,609 | -1.36(-5.29%) |
Mar 21, 2019 | 26.01 | 26.05 | 25.32 | 25.71 | 3,795,260 | -0.45(-1.70%) |
Mar 20, 2019 | 26.09 | 26.39 | 25.87 | 26.16 | 3,722,058 | +0.03(+0.11%) |
Mar 19, 2019 | 26.23 | 26.41 | 26.05 | 26.13 | 3,403,567 | -0.05(-0.20%) |
Mar 18, 2019 | 25.75 | 26.19 | 25.75 | 26.18 | 2,058,905 | +0.45(+1.76%) |
Mar 15, 2019 | 25.45 | 25.83 | 25.45 | 25.73 | 1,371,789 | +0.33(+1.32%) |
Mar 14, 2019 | 25.52 | 25.63 | 25.22 | 25.39 | 1,673,004 | -0.27(-1.07%) |
Mar 13, 2019 | 25.34 | 25.75 | 25.29 | 25.67 | 773,910 | +0.28(+1.11%) |
Mar 12, 2019 | 25.38 | 25.58 | 25.29 | 25.39 | 695,375 | +0.08(+0.32%) |
Mar 11, 2019 | 24.83 | 25.33 | 24.83 | 25.31 | 1,351,662 | +0.77(+3.15%) |
Mar 08, 2019 | 24.26 | 24.57 | 24.20 | 24.53 | 1,290,898 | +0.18(+0.73%) |
Mar 07, 2019 | 24.58 | 24.60 | 24.21 | 24.35 | 1,649,029 | -0.21(-0.85%) |
Mar 06, 2019 | 25.02 | 25.13 | 24.50 | 24.56 | 1,361,100 | -0.54(-2.13%) |
Mar 05, 2019 | 24.96 | 25.21 | 24.87 | 25.10 | 4,238,983 | +0.16(+0.63%) |
Mar 04, 2019 | 25.00 | 25.05 | 24.69 | 24.94 | 1,668,778 | -0.07(-0.27%) |
Mar 01, 2019 | 25.11 | 25.17 | 24.86 | 25.01 | 2,364,022 | -0.27(-1.06%) |
Feb 28, 2019 | 25.71 | 25.71 | 25.23 | 25.28 | 1,323,202 | -0.58(-2.24%) |
Feb 27, 2019 | 25.90 | 25.97 | 25.77 | 25.86 | 2,289,669 | -0.10(-0.40%) |
Feb 26, 2019 | 25.97 | 26.04 | 25.85 | 25.96 | 1,917,929 | +0.01(+0.03%) |
Feb 25, 2019 | 26.26 | 26.26 | 25.94 | 25.95 | 718,365 | -0.15(-0.57%) |
Feb 22, 2019 | 25.97 | 26.17 | 25.92 | 26.10 | 805,145 | +0.33(+1.27%) |
Feb 21, 2019 | 25.63 | 25.79 | 25.45 | 25.77 | 813,617 | -0.01(-0.03%) |
Feb 20, 2019 | 25.83 | 26.15 | 25.76 | 25.78 | 1,386,399 | -0.10(-0.40%) |
Feb 19, 2019 | 25.79 | 26.02 | 25.78 | 25.89 | 896,180 | -0.04(-0.17%) |
Feb 15, 2019 | 25.81 | 25.93 | 25.62 | 25.93 | 1,109,868 | +0.17(+0.66%) |
Feb 14, 2019 | 24.94 | 25.86 | 24.93 | 25.76 | 1,561,677 | +0.61(+2.42%) |
Feb 13, 2019 | 25.44 | 25.53 | 25.11 | 25.15 | 2,343,469 | -0.38(-1.48%) |
Feb 12, 2019 | 25.35 | 25.67 | 25.29 | 25.53 | 2,472,442 | +0.56(+2.23%) |
Feb 11, 2019 | 25.25 | 25.25 | 24.83 | 24.97 | 1,146,873 | -0.26(-1.03%) |
Feb 08, 2019 | 25.39 | 25.48 | 24.90 | 25.23 | 1,158,860 | -0.07(-0.26%) |
Feb 07, 2019 | 25.45 | 25.57 | 25.06 | 25.30 | 2,011,774 | -0.21(-0.82%) |
Feb 06, 2019 | 25.89 | 25.97 | 25.48 | 25.51 | 2,016,822 | -0.91(-3.43%) |
Feb 05, 2019 | 26.32 | 26.49 | 26.22 | 26.41 | 1,378,656 | +0.01(+0.06%) |
Feb 04, 2019 | 26.00 | 26.43 | 25.86 | 26.40 | 1,877,124 | +0.16(+0.62%) |
Feb 01, 2019 | 26.15 | 26.34 | 26.00 | 26.23 | 4,088,719 | -0.07(-0.25%) |
Jan 31, 2019 | 26.17 | 26.47 | 26.12 | 26.30 | 4,420,340 | +0.47(+1.81%) |
Jan 30, 2019 | 25.61 | 25.86 | 25.33 | 25.83 | 2,023,440 | +0.42(+1.64%) |
Jan 29, 2019 | 25.48 | 25.54 | 25.35 | 25.42 | 816,536 | +0.36(+1.45%) |
Jan 28, 2019 | 25.04 | 25.22 | 24.93 | 25.05 | 2,098,816 | -0.64(-2.49%) |
Jan 25, 2019 | 25.89 | 26.13 | 25.57 | 25.69 | 1,838,429 | +0.04(+0.17%) |
Jan 24, 2019 | 25.58 | 25.77 | 25.50 | 25.65 | 2,395,394 | +0.07(+0.29%) |
Jan 23, 2019 | 25.45 | 25.58 | 25.19 | 25.57 | 779,564 | +0.48(+1.93%) |
Jan 22, 2019 | 25.47 | 25.58 | 25.02 | 25.09 | 1,161,119 | -0.62(-2.43%) |
Jan 18, 2019 | 25.82 | 25.89 | 25.62 | 25.71 | 3,202,951 | +0.09(+0.35%) |
Jan 17, 2019 | 25.13 | 25.72 | 25.13 | 25.63 | 1,210,608 | +0.22(+0.88%) |
Jan 16, 2019 | 25.28 | 25.48 | 25.26 | 25.40 | 1,391,285 | +0.04(+0.15%) |
Jan 15, 2019 | 25.48 | 25.55 | 25.19 | 25.36 | 1,253,340 | -0.09(-0.35%) |
Jan 14, 2019 | 25.21 | 25.60 | 25.11 | 25.45 | 702,581 | +0.16(+0.62%) |
Jan 11, 2019 | 25.19 | 25.36 | 25.13 | 25.30 | 640,940 | -0.14(-0.55%) |
Jan 10, 2019 | 25.29 | 25.52 | 25.12 | 25.44 | 1,204,943 | +0.02(+0.09%) |
Jan 09, 2019 | 25.23 | 25.45 | 25.20 | 25.42 | 1,322,877 | +0.55(+2.21%) |
Jan 08, 2019 | 24.60 | 24.90 | 24.53 | 24.87 | 1,128,227 | +0.34(+1.39%) |
Jan 07, 2019 | 24.70 | 24.75 | 24.50 | 24.53 | 1,842,070 | -0.04(-0.15%) |
Jan 04, 2019 | 24.06 | 24.70 | 24.03 | 24.56 | 2,379,904 | +0.61(+2.54%) |
Jan 03, 2019 | 24.08 | 24.09 | 23.72 | 23.95 | 1,123,957 | -0.04(-0.19%) |